The Lakshmi Mills Company Limited (BOM:502958)
India · Delayed Price · Currency is INR 7,530.05
-19.95 (-0.26%)
At close: May 5, 2026
The Lakshmi Mills Company Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 5, 2026 | 7,550.00 | 7,738.50 | 7,530.05 | 7,530.05 | 7,530.05 | -0.26% | 33 |
| May 4, 2026 | 7,500.05 | 7,797.15 | 7,500.00 | 7,550.00 | 7,550.00 | 0.67% | 11 |
| Apr 30, 2026 | 7,500.00 | 7,799.80 | 7,500.00 | 7,500.05 | 7,500.05 | - | 49 |
| Apr 29, 2026 | 7,500.00 | 7,550.00 | 7,500.00 | 7,500.00 | 7,500.00 | - | 17 |
| Apr 28, 2026 | 7,526.00 | 7,526.00 | 7,500.00 | 7,500.00 | 7,500.00 | -0.27% | 17 |
| Apr 27, 2026 | 7,559.95 | 7,600.00 | 7,500.00 | 7,520.00 | 7,520.00 | -0.18% | 60 |
| Apr 24, 2026 | 7,500.05 | 7,575.00 | 7,500.00 | 7,533.35 | 7,533.35 | 1.43% | 71 |
| Apr 23, 2026 | 7,600.05 | 7,600.05 | 7,401.05 | 7,426.85 | 7,426.85 | -3.84% | 87 |
| Apr 22, 2026 | 7,776.80 | 7,792.00 | 7,600.05 | 7,723.75 | 7,723.75 | -0.68% | 15 |
| Apr 21, 2026 | 7,990.00 | 7,990.00 | 7,652.00 | 7,776.80 | 7,776.80 | 1.28% | 45 |
| Apr 20, 2026 | 7,659.95 | 7,825.00 | 7,659.95 | 7,678.35 | 7,678.35 | -2.73% | 37 |
| Apr 17, 2026 | 7,400.00 | 8,300.00 | 7,398.65 | 7,893.45 | 7,893.45 | 8.53% | 458 |
| Apr 16, 2026 | 7,600.00 | 7,600.00 | 7,215.00 | 7,272.75 | 7,272.75 | -2.37% | 32 |
| Apr 15, 2026 | 7,477.00 | 7,492.00 | 7,226.40 | 7,449.00 | 7,449.00 | 2.57% | 12 |
| Apr 13, 2026 | 7,100.00 | 7,379.00 | 7,100.00 | 7,262.70 | 7,262.70 | -1.60% | 57 |
| Apr 10, 2026 | 7,290.05 | 7,500.00 | 7,100.00 | 7,381.15 | 7,381.15 | 3.85% | 258 |
| Apr 9, 2026 | 7,190.05 | 7,271.05 | 7,100.00 | 7,107.60 | 7,107.60 | -1.18% | 77 |
| Apr 8, 2026 | 7,444.00 | 7,444.00 | 7,100.05 | 7,192.25 | 7,192.25 | 1.65% | 137 |
| Apr 7, 2026 | 7,200.00 | 7,286.95 | 6,990.00 | 7,075.30 | 7,075.30 | -0.46% | 66 |
| Apr 6, 2026 | 7,600.00 | 7,600.00 | 7,080.00 | 7,107.75 | 7,107.75 | -2.22% | 42 |
| Apr 2, 2026 | 7,275.50 | 7,276.00 | 7,100.05 | 7,269.00 | 7,269.00 | -0.10% | 17 |
| Apr 1, 2026 | 7,679.90 | 7,679.90 | 7,150.00 | 7,276.00 | 7,276.00 | 2.62% | 64 |
| Mar 30, 2026 | 7,100.00 | 7,244.95 | 7,000.00 | 7,090.00 | 7,090.00 | -2.49% | 129 |
| Mar 27, 2026 | 7,221.65 | 7,271.00 | 7,100.00 | 7,271.00 | 7,271.00 | -0.60% | 88 |
| Mar 25, 2026 | 7,100.80 | 7,775.00 | 7,100.80 | 7,315.00 | 7,315.00 | 3.02% | 10 |
| Mar 24, 2026 | 7,150.85 | 7,150.85 | 7,100.00 | 7,100.80 | 7,100.80 | -0.70% | 15 |
| Mar 23, 2026 | 7,189.60 | 7,190.00 | 7,150.00 | 7,150.85 | 7,150.85 | -0.57% | 42 |
| Mar 20, 2026 | 7,300.00 | 7,300.00 | 7,190.00 | 7,191.85 | 7,191.85 | - | 116 |
| Mar 19, 2026 | 7,260.05 | 7,300.00 | 7,175.00 | 7,192.20 | 7,192.20 | -2.68% | 42 |
| Mar 18, 2026 | 7,200.00 | 7,390.00 | 7,172.00 | 7,390.00 | 7,390.00 | 3.14% | 297 |
| Mar 17, 2026 | 7,199.95 | 7,260.00 | 7,151.00 | 7,165.00 | 7,165.00 | -0.76% | 53 |
| Mar 16, 2026 | 7,399.95 | 7,400.00 | 7,175.00 | 7,220.00 | 7,220.00 | -2.43% | 161 |
| Mar 13, 2026 | 7,437.00 | 7,437.00 | 7,300.00 | 7,400.00 | 7,400.00 | - | 120 |
| Mar 12, 2026 | 7,080.00 | 7,447.00 | 7,080.00 | 7,400.00 | 7,400.00 | -1.97% | 158 |
| Mar 11, 2026 | 7,055.00 | 7,688.30 | 7,055.00 | 7,549.00 | 7,549.00 | 6.32% | 16 |
| Mar 10, 2026 | 7,100.00 | 7,100.00 | 7,100.00 | 7,100.00 | 7,100.00 | -1.05% | 44 |
| Mar 9, 2026 | 6,863.00 | 7,200.00 | 6,863.00 | 7,175.00 | 7,175.00 | -3.04% | 409 |
| Mar 6, 2026 | 7,201.00 | 7,400.00 | 7,200.00 | 7,400.00 | 7,400.00 | -1.00% | 63 |
| Mar 5, 2026 | 7,412.95 | 7,495.00 | 7,359.95 | 7,475.00 | 7,475.00 | 0.84% | 71 |
| Mar 4, 2026 | 7,100.00 | 7,450.00 | 7,100.00 | 7,412.95 | 7,412.95 | 1.09% | 64 |
| Mar 2, 2026 | 7,310.10 | 7,400.00 | 7,300.00 | 7,333.10 | 7,333.10 | -2.29% | 138 |
| Feb 27, 2026 | 7,639.95 | 7,639.95 | 7,505.00 | 7,505.00 | 7,505.00 | -1.77% | 4 |
| Feb 26, 2026 | 7,643.00 | 7,643.00 | 7,550.00 | 7,640.00 | 7,640.00 | 0.47% | 7 |
| Feb 25, 2026 | 7,525.00 | 7,648.00 | 7,525.00 | 7,604.45 | 7,604.45 | 1.09% | 35 |
| Feb 24, 2026 | 7,500.00 | 7,648.65 | 7,500.00 | 7,522.40 | 7,522.40 | 1.92% | 109 |
| Feb 23, 2026 | 7,525.00 | 7,525.00 | 7,375.00 | 7,381.00 | 7,381.00 | -1.96% | 39 |
| Feb 20, 2026 | 7,500.05 | 7,598.80 | 7,350.00 | 7,528.60 | 7,528.60 | 0.38% | 3,061 |
| Feb 19, 2026 | 7,250.00 | 7,634.15 | 7,250.00 | 7,500.00 | 7,500.00 | - | 57 |
| Feb 18, 2026 | 7,500.00 | 7,500.00 | 7,500.00 | 7,500.00 | 7,500.00 | 2.17% | 70 |
| Feb 17, 2026 | 7,301.20 | 7,633.00 | 7,301.20 | 7,340.55 | 7,340.55 | -1.77% | 20 |